HBL Engineering Limited (NSE:HBLENGINE)
800.35
+5.85 (0.74%)
At close: Aug 22, 2025, 3:30 PM IST
HBL Engineering Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 789.00 | 814.95 | 785.95 | 800.35 | - | 0.74% | 112,718 |
Aug 21, 2025 | 791.40 | 809.40 | 785.95 | 794.50 | - | 0.39% | 103,429 |
Aug 20, 2025 | 805.00 | 812.15 | 779.10 | 791.40 | - | 0.18% | 322,586 |
Aug 19, 2025 | 773.60 | 794.00 | 759.60 | 789.95 | - | 2.11% | 376,294 |
Aug 18, 2025 | 768.05 | 780.00 | 750.70 | 773.65 | - | 0.93% | 501,805 |
Aug 14, 2025 | 752.95 | 787.50 | 735.00 | 766.55 | - | 0.45% | 1,307,526 |
Aug 13, 2025 | 690.95 | 779.00 | 682.20 | 763.10 | - | 10.41% | 864,858 |
Aug 12, 2025 | 693.75 | 713.65 | 683.70 | 691.15 | - | 1.11% | 1,574,902 |
Aug 11, 2025 | 664.05 | 692.30 | 646.05 | 683.55 | - | 14.26% | 2,292,332 |
Aug 8, 2025 | 599.15 | 605.50 | 590.00 | 598.25 | - | 0.55% | 73,391 |
Aug 7, 2025 | 590.20 | 600.70 | 586.10 | 594.95 | - | -1.24% | 31,512 |
Aug 6, 2025 | 610.05 | 613.30 | 594.55 | 602.45 | - | -1.41% | 59,812 |
Aug 5, 2025 | 610.05 | 619.35 | 604.05 | 611.05 | - | 0.20% | 40,234 |
Aug 4, 2025 | 604.35 | 613.55 | 601.00 | 609.85 | - | 1.69% | 37,214 |
Aug 1, 2025 | 576.05 | 605.00 | 576.05 | 599.70 | - | 2.22% | 62,142 |
Jul 31, 2025 | 564.70 | 593.65 | 564.70 | 586.70 | - | 0.79% | 32,722 |
Jul 30, 2025 | 579.75 | 593.60 | 579.00 | 582.10 | - | 0.41% | 54,935 |
Jul 29, 2025 | 555.80 | 580.95 | 551.80 | 579.70 | - | 3.98% | 30,324 |
Jul 28, 2025 | 567.65 | 574.05 | 552.15 | 557.50 | - | -2.36% | 41,086 |
Jul 25, 2025 | 588.00 | 588.00 | 564.35 | 570.95 | - | -3.04% | 90,791 |
Jul 24, 2025 | 585.40 | 593.25 | 585.40 | 588.85 | - | 0.63% | 16,881 |
Jul 23, 2025 | 594.95 | 596.50 | 583.50 | 585.15 | - | -1.32% | 20,965 |
Jul 22, 2025 | 596.10 | 603.15 | 592.05 | 592.95 | - | -0.51% | 19,081 |
Jul 21, 2025 | 598.25 | 603.95 | 594.00 | 596.00 | - | -1.05% | 66,399 |
Jul 18, 2025 | 612.85 | 615.15 | 599.65 | 602.35 | - | -1.22% | 17,776 |
Jul 17, 2025 | 607.00 | 616.00 | 606.85 | 609.80 | - | 0.64% | 18,019 |
Jul 16, 2025 | 600.05 | 609.90 | 600.05 | 605.90 | - | 0.06% | 11,313 |
Jul 15, 2025 | 602.95 | 610.80 | 599.70 | 605.55 | - | 0.99% | 21,299 |
Jul 14, 2025 | 610.25 | 610.25 | 597.00 | 599.60 | - | -1.72% | 38,070 |
Jul 11, 2025 | 620.00 | 632.00 | 607.75 | 610.10 | - | -2.05% | 67,222 |
Jul 10, 2025 | 618.00 | 639.80 | 618.00 | 622.85 | - | 0.64% | 45,667 |
Jul 9, 2025 | 628.05 | 628.40 | 616.80 | 618.90 | - | -1.46% | 56,058 |
Jul 8, 2025 | 636.30 | 639.55 | 623.45 | 628.05 | - | -1.34% | 33,955 |
Jul 7, 2025 | 629.05 | 649.35 | 628.40 | 636.55 | - | 0.99% | 79,274 |
Jul 4, 2025 | 637.00 | 639.00 | 622.25 | 630.30 | - | -0.90% | 65,791 |
Jul 3, 2025 | 627.75 | 646.30 | 621.60 | 636.00 | - | 1.39% | 291,762 |
Jul 2, 2025 | 626.35 | 631.60 | 615.35 | 627.25 | - | 1.14% | 89,763 |
Jul 1, 2025 | 599.35 | 644.60 | 595.45 | 620.15 | - | 4.62% | 1,516,764 |
Jun 30, 2025 | 588.65 | 600.00 | 584.20 | 592.75 | - | 0.33% | 59,708 |
Jun 27, 2025 | 585.05 | 602.75 | 585.05 | 590.80 | - | 0.90% | 92,466 |
Jun 26, 2025 | 590.10 | 595.00 | 579.45 | 585.55 | - | -0.77% | 35,211 |
Jun 25, 2025 | 595.80 | 597.50 | 588.00 | 590.10 | - | -0.19% | 55,901 |
Jun 24, 2025 | 579.80 | 608.95 | 573.85 | 591.20 | - | 4.34% | 204,782 |
Jun 23, 2025 | 573.75 | 576.85 | 565.25 | 566.60 | - | -1.98% | 66,579 |
Jun 20, 2025 | 560.40 | 582.00 | 560.30 | 578.05 | - | 2.56% | 84,654 |
Jun 19, 2025 | 579.20 | 584.00 | 558.50 | 563.60 | - | -2.54% | 37,864 |
Jun 18, 2025 | 588.30 | 595.10 | 572.20 | 578.30 | - | -2.36% | 55,751 |
Jun 17, 2025 | 607.60 | 607.75 | 586.20 | 592.25 | - | -2.31% | 115,103 |
Jun 16, 2025 | 600.10 | 619.75 | 597.20 | 606.25 | - | 2.75% | 267,987 |
Jun 13, 2025 | 582.30 | 596.65 | 582.30 | 590.00 | - | -1.80% | 45,754 |